ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	28.00	28.00	27.73	27.72	-	-1.00%	4,705
Sep 14, 2026	27.96	28.17	27.77	28.00	28.00	0.68%	9,864
Sep 11, 2026	27.98	27.99	27.65	27.81	27.81	-0.89%	17,727
Sep 10, 2026	28.36	28.36	28.02	28.06	28.06	-1.77%	17,240
Sep 9, 2026	28.98	28.98	28.54	28.57	28.57	-0.82%	3,138
Sep 8, 2026	29.01	29.01	28.75	28.80	28.80	-1.35%	5,254
Sep 4, 2026	29.10	29.24	29.03	29.19	29.19	0.70%	15,169
Sep 3, 2026	28.93	29.05	28.86	28.99	28.99	1.07%	8,022
Sep 2, 2026	28.70	28.97	28.55	28.68	28.68	-1.06%	15,345
Sep 1, 2026	28.78	29.00	28.78	28.99	28.99	0.46%	2,646
Aug 31, 2026	29.07	29.07	28.86	28.86	28.86	-1.78%	16,579
Aug 28, 2026	29.37	29.52	29.37	29.38	29.38	0.06%	4,511
Aug 27, 2026	29.40	29.40	29.34	29.36	29.36	0.01%	2,593
Aug 26, 2026	29.40	29.40	29.33	29.36	29.36	-0.17%	4,329
Aug 25, 2026	29.35	29.52	29.35	29.41	29.41	1.41%	2,034
Aug 24, 2026	29.02	29.04	28.92	29.00	29.00	-1.26%	3,388
Aug 21, 2026	29.47	29.47	29.37	29.37	29.37	0.89%	1,262
Aug 20, 2026	29.15	29.20	29.10	29.11	29.11	-0.14%	8,693
Aug 19, 2026	29.14	29.21	29.12	29.15	29.15	-0.61%	5,254
Aug 18, 2026	29.45	29.51	29.33	29.33	29.33	-0.74%	4,124
Aug 17, 2026	29.64	29.65	29.55	29.55	29.55	0.31%	1,472
Aug 14, 2026	29.57	29.60	29.46	29.46	29.46	0.51%	3,591
Aug 13, 2026	29.31	29.40	29.27	29.31	29.31	-0.98%	24,259
Aug 12, 2026	29.60	29.71	29.60	29.60	29.60	0.48%	5,925
Aug 11, 2026	29.54	29.55	29.43	29.46	29.46	-1.47%	4,465
Aug 10, 2026	29.77	29.93	29.69	29.90	29.90	1.39%	10,394
Aug 7, 2026	29.59	29.63	29.40	29.49	29.49	1.34%	30,998
Aug 6, 2026	29.09	29.19	29.09	29.10	29.10	-0.89%	18,205
Aug 5, 2026	29.50	29.61	29.34	29.36	29.36	0.65%	13,437
Aug 4, 2026	28.92	29.22	28.91	29.17	29.17	1.36%	14,948
Aug 3, 2026	28.78	28.89	28.73	28.78	28.78	-0.28%	12,240
Jul 31, 2026	28.74	28.86	28.70	28.86	28.86	0.56%	5,671
Jul 30, 2026	28.65	28.80	28.55	28.70	28.70	0.07%	11,574
Jul 29, 2026	28.66	28.89	28.57	28.68	28.68	0.95%	10,279
Jul 28, 2026	28.29	28.47	28.23	28.41	28.41	-0.56%	4,120
Jul 27, 2026	28.60	28.67	28.53	28.57	28.57	0.99%	6,649
Jul 24, 2026	28.35	28.42	28.29	28.29	28.29	-1.15%	2,564
Jul 23, 2026	28.86	28.86	28.61	28.62	28.62	-0.87%	3,715
Jul 22, 2026	28.95	28.97	28.87	28.87	28.87	0.14%	3,799
Jul 21, 2026	28.88	28.92	28.80	28.83	28.83	1.09%	14,970
Jul 20, 2026	28.63	28.71	28.52	28.52	28.52	1.13%	3,053
Jul 17, 2026	28.08	28.24	28.08	28.20	28.20	-2.83%	8,331
Jul 16, 2026	29.15	29.17	29.02	29.02	29.02	0.55%	7,155
Jul 15, 2026	28.82	29.03	28.82	28.86	28.86	1.44%	7,063
Jul 14, 2026	28.58	28.58	28.40	28.45	28.45	1.79%	1,603
Jul 13, 2026	28.19	28.24	27.93	27.95	27.95	-2.61%	15,343
Jul 10, 2026	28.71	28.74	28.67	28.70	28.70	0.31%	4,393
Jul 9, 2026	28.50	28.61	28.50	28.61	28.61	0.25%	1,418
Jul 8, 2026	28.58	28.73	28.48	28.54	28.54	-0.66%	9,070
Jul 7, 2026	28.81	28.81	28.67	28.73	28.73	-1.51%	4,640